Premium
Bondbloxx Bloomberg 20 Year Target Duration Us Treasury ETF (XTWY)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -2.77777777778 | 38.16 | 38.3 | 37.03 | 41428 | 37.35846631 | SP |
| 4 | -0.03 | -0.0807971990304 | 37.13 | 39.1 | 36.6373 | 29942 | 37.23086921 | SP |
| 12 | -0.47 | -1.25099813681 | 37.57 | 39.1 | 35.59 | 52366 | 36.65163022 | SP |
| 26 | -0.82 | -2.16244725738 | 37.92 | 39.67 | 35.59 | 43681 | 37.32877206 | SP |
| 52 | -0.92 | -2.41977906365 | 38.02 | 40.52 | 35.59 | 40928 | 37.7680121 | SP |
| 156 | -9.92 | -21.0974053594 | 47.02 | 49.86 | 35.59 | 19390 | 38.79576441 | SP |
| 260 | -12.73 | -25.5468593217 | 49.83 | 50.6651 | 35.59 | 15643 | 39.00136558 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 37.1 | 0.02 | 0.05 | 36.95 | 37.18 | 36.95 | 52979 |
| 1782945000 | 37.08 | -0.46 | -1.21 | 37.03 | 37.2194 | 37.03 | 132778 |
| 1782858600 | 37.535 | -0.57 | -1.48 | 37.9 | 37.9055 | 37.535 | 29453 |
| 1782772200 | 38.1 | 0.06 | 0.16 | 38.02 | 38.13 | 38.0101 | 18660 |
| 1782513000 | 38.038 | -0.01 | -0.02 | 37.89 | 38.04 | 37.89 | 11968 |
| 1782426600 | 38.045 | -0.02 | -0.04 | 38.16 | 38.3 | 38.04 | 14282 |
| 1782340200 | 38.06 | 0.6 | 1.60 | 37.94 | 38.125 | 37.94 | 19286 |
| 1782253800 | 37.4617 | 0.04 | 0.11 | 37.38 | 37.57 | 37.38 | 14835 |
| 1782167400 | 37.42 | -0.33 | -0.87 | 37.53 | 37.53 | 37.34 | 40127 |
| 1781821800 | 37.75 | 0.22 | 0.59 | 37.91 | 37.965 | 37.7001 | 13700 |
| 1781735400 | 37.53 | 0.09 | 0.24 | 37.45 | 37.603 | 37.405 | 17524 |
| 1781649000 | 37.4401 | 0.29 | 0.78 | 39.1 | 39.1 | 37.3 | 33100 |
| 1781562600 | 37.15 | -0 | -0.01 | 37.23 | 37.33 | 37.135 | 16328 |
| 1781303400 | 37.152 | -0.14 | -0.38 | 37.08 | 37.21 | 37.02 | 30875 |
| 1781217000 | 37.2923 | 0.56 | 1.53 | 36.86 | 37.32 | 36.86 | 16842 |
| 1781130600 | 36.7317 | -0.12 | -0.32 | 36.82 | 36.925 | 36.66 | 9581 |
| 1781044200 | 36.85 | 0.21 | 0.58 | 36.76 | 36.87 | 36.695 | 45622 |
| 1780957800 | 36.6373 | -0.22 | -0.60 | 36.9 | 36.9 | 36.6373 | 54749 |
| 1780698600 | 36.86 | -0.2 | -0.54 | 36.76 | 36.99 | 36.76 | 34657 |
| 1780612200 | 37.06 | 0.12 | 0.33 | 37.13 | 37.16 | 36.9801 | 14540 |
| 1780525800 | 36.938 | -0.18 | -0.47 | 36.89 | 37.01 | 36.87 | 12887 |
| 1780439400 | 37.1136 | 0.12 | 0.33 | 37.16 | 37.19 | 37.0441 | 13377 |
| 1780353000 | 36.9918 | -0.01 | -0.02 | 36.76 | 37.025 | 36.7001 | 12233 |
| 1780093800 | 37 | -0.11 | -0.30 | 37.12 | 37.21 | 37 | 10487 |
| 1780007400 | 37.11 | 0.22 | 0.60 | 36.9 | 37.11 | 36.9 | 59667 |
| 1779921000 | 36.89 | 0.12 | 0.33 | 36.81 | 36.9695 | 36.81 | 14249 |
| 1779834600 | 36.77 | 0.19 | 0.52 | 36.9 | 36.9 | 36.705 | 11584 |
| 1779489000 | 36.58 | 0.34 | 0.92 | 36.49 | 36.58 | 36.3 | 11026 |
| 1779402600 | 36.245 | 0.1 | 0.28 | 36.04 | 36.305 | 35.96 | 83762 |
| 1779316200 | 36.145 | 0.48 | 1.33 | 35.69 | 36.16 | 35.69 | 1262938 |
| 1779229800 | 35.6696 | -0.29 | -0.81 | 35.61 | 35.779 | 35.59 | 19688 |
| 1779143400 | 35.96 | -0.05 | -0.13 | 36.07 | 36.07 | 35.83 | 51231 |
| 1778884200 | 36.0069 | -0.68 | -1.84 | 36.06 | 36.11 | 35.985 | 84398 |
| 1778797800 | 36.682 | 0.12 | 0.33 | 36.8 | 36.9 | 36.682 | 14185 |
| 1778711400 | 36.5616 | -0.16 | -0.42 | 36.67 | 36.67 | 36.51 | 17979 |
| 1778625000 | 36.7166 | -0.28 | -0.77 | 36.78 | 36.82 | 36.6805 | 19801 |
| 1778538600 | 37.0003 | -0.27 | -0.71 | 37.16 | 37.17 | 36.995 | 7766 |
| 1778279400 | 37.2667 | 0.23 | 0.61 | 37.26 | 37.36 | 37.235 | 9294 |
| 1778193000 | 37.0405 | -0.25 | -0.67 | 37.4 | 37.4 | 37.035 | 12429 |
| 1778106600 | 37.29 | 0.33 | 0.89 | 37.25 | 37.33 | 37.22 | 31165 |
| 1778020200 | 36.96 | 0.26 | 0.71 | 36.75 | 36.98 | 36.75 | 31565 |
| 1777933800 | 36.6995 | -0.31 | -0.84 | 36.87 | 36.87 | 36.63 | 45646 |
| 1777674600 | 37.0098 | -0.01 | -0.03 | 36.95 | 37.13 | 36.95 | 155394 |
| 1777588200 | 37.02 | -0.05 | -0.14 | 37.16 | 37.16 | 36.91 | 263992 |
| 1777501800 | 37.071 | -0.33 | -0.89 | 37.21 | 37.21 | 37.0701 | 11777 |
| 1777415400 | 37.4028 | 0.03 | 0.08 | 37.27 | 37.4058 | 37.21 | 10834 |
| 1777329000 | 37.3721 | -0.2 | -0.53 | 37.49 | 37.5 | 37.36 | 6649 |
| 1777069800 | 37.5718 | 0 | 0.01 | 37.43 | 37.63 | 37.43 | 4249 |
| 1776983400 | 37.567 | -0.06 | -0.17 | 37.63 | 37.74 | 37.39 | 17376 |
| 1776897000 | 37.63 | 0.1 | 0.27 | 37.75 | 37.79 | 37.61 | 7285 |
| 1776810600 | 37.53 | -0.2 | -0.53 | 37.69 | 37.7299 | 37.525 | 13148 |
| 1776724200 | 37.73 | -0.03 | -0.08 | 37.75 | 37.77 | 37.6601 | 11162 |
| 1776465000 | 37.759 | 0.4 | 1.07 | 37.74 | 37.83 | 37.71 | 6800 |
| 1776378600 | 37.36 | -0.3 | -0.79 | 37.68 | 37.68 | 37.33 | 6063 |
| 1776292200 | 37.6577 | -0.19 | -0.51 | 37.72 | 37.75 | 37.64 | 7089 |
| 1776205800 | 37.85 | 0.21 | 0.55 | 37.57 | 37.85 | 37.57 | 67437 |
| 1776119400 | 37.6415 | 0.13 | 0.35 | 37.5 | 37.6415 | 37.39 | 14624 |
| 1775860200 | 37.5099 | -0.06 | -0.16 | 37.54 | 37.55 | 37.41 | 17655 |
| 1775773800 | 37.571 | -0.16 | -0.42 | 37.57 | 37.835 | 37.4651 | 9429 |
| 1775687400 | 37.7313 | 0.16 | 0.42 | 37.97 | 37.97 | 37.6308 | 11773 |
| 1775601000 | 37.575 | -0.08 | -0.22 | 37.58 | 37.61 | 37.2888 | 27169 |
| 1775514600 | 37.6589 | 0.01 | 0.02 | 37.56 | 37.67 | 37.5206 | 10752 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
